5.13
-1.07(-17.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.72 | 5.13 | 5.13 | 6.86 | 5.13 | 2.76M |
| September 04, 2025 | 6.22 | 6.2 | 6.2 | 7.16 | 4.93 | 42.31M |
| September 03, 2025 | 4.57 | 4.43 | 4.43 | 5.38 | 4.06 | 8.45M |
| September 02, 2025 | 2.43 | 4.72 | 4.72 | 7.77 | 2.31 | 319.79M |
| August 29, 2025 | 1.4 | 1.44 | 1.44 | 1.58 | 1.4 | 7.81M |
| August 28, 2025 | 1.4 | 1.45 | 1.45 | 1.45 | 1.38 | 23,600 |
| August 27, 2025 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 13,305 |
| August 26, 2025 | 1.4 | 1.43 | 1.43 | 1.46 | 1.4 | 11,936 |
| August 25, 2025 | 1.36 | 1.39 | 1.39 | 1.47 | 1.32 | 54,205 |
| August 22, 2025 | 1.41 | 1.37 | 1.37 | 1.41 | 1.33 | 52,641 |
| August 21, 2025 | 1.41 | 1.44 | 1.44 | 1.44 | 1.4 | 19,500 |
| August 20, 2025 | 1.42 | 1.41 | 1.41 | 1.47 | 1.41 | 53,414 |
| August 19, 2025 | 1.57 | 1.5 | 1.5 | 1.59 | 1.44 | 28,792 |
| August 18, 2025 | 1.62 | 1.56 | 1.56 | 1.62 | 1.55 | 16,612 |
| August 15, 2025 | 1.52 | 1.56 | 1.56 | 1.56 | 1.52 | 13,999 |
| August 14, 2025 | 1.63 | 1.56 | 1.56 | 1.63 | 1.53 | 32,230 |
| August 13, 2025 | 1.66 | 1.61 | 1.61 | 1.66 | 1.6 | 66,811 |
| August 12, 2025 | 1.59 | 1.6 | 1.6 | 1.6 | 1.5 | 40,162 |
| August 11, 2025 | 1.52 | 1.53 | 1.53 | 1.6 | 1.46 | 50,255 |
| August 08, 2025 | 1.55 | 1.48 | 1.48 | 1.55 | 1.44 | 56,006 |
| August 07, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.42 | 89,106 |
| August 06, 2025 | 1.62 | 1.54 | 1.54 | 1.69 | 1.5 | 140,148 |
| August 05, 2025 | 1.5 | 1.73 | 1.73 | 1.93 | 1.44 | 918,812 |
| August 04, 2025 | 1.37 | 1.43 | 1.43 | 1.51 | 1.34 | 267,407 |
| August 01, 2025 | 1.45 | 1.37 | 1.37 | 1.45 | 1.31 | 212,046 |
| July 31, 2025 | 1.42 | 1.38 | 1.38 | 1.45 | 1.34 | 293,042 |
| July 30, 2025 | 1.5 | 1.41 | 1.41 | 1.55 | 1.4 | 1.11M |
| July 29, 2025 | 1.48 | 1.96 | 1.96 | 3.16 | 1.39 | 60.65M |
| July 28, 2025 | 1.37 | 1.44 | 1.44 | 1.49 | 1.36 | 126,547 |
| July 25, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.35 | 15,500 |
| July 24, 2025 | 1.39 | 1.36 | 1.36 | 1.4 | 1.31 | 108,300 |
| July 23, 2025 | 1.43 | 1.33 | 1.33 | 1.49 | 1.32 | 80,493 |
| July 22, 2025 | 1.41 | 1.45 | 1.45 | 1.47 | 1.4 | 42,100 |
| July 21, 2025 | 1.39 | 1.45 | 1.45 | 1.56 | 1.37 | 98,128 |
| July 18, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.33 | 21,506 |
| July 17, 2025 | 1.31 | 1.36 | 1.36 | 1.38 | 1.31 | 26,215 |
| July 16, 2025 | 1.32 | 1.31 | 1.31 | 1.35 | 1.29 | 26,700 |
| July 15, 2025 | 1.3 | 1.35 | 1.35 | 1.43 | 1.3 | 89,400 |
| July 14, 2025 | 1.31 | 1.36 | 1.36 | 1.36 | 1.31 | 16,505 |
| July 11, 2025 | 1.38 | 1.3 | 1.3 | 1.38 | 1.26 | 87,347 |
| July 10, 2025 | 1.46 | 1.38 | 1.38 | 1.47 | 1.37 | 57,600 |
| July 09, 2025 | 1.41 | 1.42 | 1.42 | 1.42 | 1.35 | 14,038 |
| July 08, 2025 | 1.46 | 1.41 | 1.41 | 1.46 | 1.4 | 33,900 |
| July 07, 2025 | 1.41 | 1.43 | 1.43 | 1.48 | 1.41 | 38,826 |
| July 03, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.38 | 64,000 |
| July 02, 2025 | 1.42 | 1.42 | 1.42 | 1.5 | 1.38 | 44,768 |
| July 01, 2025 | 1.32 | 1.43 | 1.43 | 1.48 | 1.27 | 84,243 |
| June 30, 2025 | 1.36 | 1.27 | 1.27 | 1.36 | 1.26 | 12,004 |
| June 27, 2025 | 1.29 | 1.31 | 1.31 | 1.34 | 1.27 | 17,867 |
| June 26, 2025 | 1.21 | 1.31 | 1.31 | 1.37 | 1.21 | 78,300 |
| June 25, 2025 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 5,427 |
| June 24, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.17 | 19,002 |
| June 23, 2025 | 1.24 | 1.22 | 1.22 | 1.24 | 1.15 | 20,159 |
| June 20, 2025 | 1.15 | 1.19 | 1.19 | 1.25 | 1.15 | 24,353 |
| June 18, 2025 | 1.23 | 1.25 | 1.25 | 1.26 | 1.22 | 21,996 |
| June 17, 2025 | 1.18 | 1.23 | 1.23 | 1.23 | 1.15 | 31,147 |
| June 16, 2025 | 1.3 | 1.25 | 1.25 | 1.27 | 1.18 | 31,646 |
| June 13, 2025 | 1.4 | 1.29 | 1.29 | 1.4 | 1.24 | 93,285 |
| June 12, 2025 | 1.34 | 1.4 | 1.4 | 1.44 | 1.34 | 125,442 |
| June 11, 2025 | 1.31 | 1.36 | 1.36 | 1.45 | 1.26 | 189,227 |